阳煤化工 (600691) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	3.16	3.43	0.31	9.94%	3.12	3.43	1739514	57713	7.32%
2025-09-15	3.08	3.12	0.14	4.70%	3.01	3.24	1590885	49583	6.70%
2025-09-12	2.80	2.98	0.27	9.96%	2.77	2.98	1047530	30302	4.41%
2025-09-11	2.68	2.71	0.01	0.37%	2.65	2.72	256730	6889	1.08%
2025-09-10	2.73	2.70	-0.02	-0.74%	2.66	2.75	360501	9717	1.52%
2025-09-09	2.70	2.72	0.01	0.37%	2.70	2.77	461896	12608	1.94%
2025-09-08	2.57	2.71	0.15	5.86%	2.56	2.75	656323	17529	2.76%
2025-09-05	2.52	2.56	0.04	1.59%	2.50	2.58	296716	7531	1.25%
2025-09-04	2.58	2.52	-0.05	-1.95%	2.47	2.59	372026	9437	1.57%
2025-09-03	2.65	2.57	-0.03	-1.15%	2.56	2.65	353690	9185	1.49%
2025-09-02	2.58	2.60	0.02	0.78%	2.53	2.66	642508	16669	2.70%
2025-09-01	2.41	2.58	0.19	7.95%	2.40	2.59	661446	16695	2.78%
2025-08-29	2.42	2.39	-0.02	-0.83%	2.38	2.43	160862	3861	0.68%
2025-08-28	2.45	2.41	-0.04	-1.63%	2.34	2.49	356827	8572	1.50%
2025-08-27	2.53	2.45	-0.08	-3.16%	2.44	2.55	281565	6997	1.19%
2025-08-26	2.49	2.53	0.04	1.61%	2.45	2.55	289534	7271	1.22%
2025-08-25	2.47	2.49	0.03	1.22%	2.46	2.55	374882	9407	1.58%
2025-08-22	2.51	2.46	-0.05	-1.99%	2.43	2.52	286540	7039	1.21%
2025-08-21	2.46	2.51	0.05	2.03%	2.46	2.51	307589	7665	1.29%
2025-08-20	2.45	2.46	0.00	0.00%	2.43	2.47	177723	4353	0.75%
2025-08-19	2.43	2.46	0.04	1.65%	2.41	2.48	254060	6224	1.07%
2025-08-18	2.42	2.42	-0.01	-0.41%	2.40	2.44	180555	4375	0.76%
2025-08-15	2.40	2.43	0.04	1.67%	2.39	2.44	151408	3672	0.64%
2025-08-14	2.46	2.39	-0.06	-2.45%	2.39	2.49	275179	6705	1.16%
2025-08-13	2.44	2.45	0.01	0.41%	2.42	2.47	218560	5346	0.92%
2025-08-12	2.45	2.44	-0.02	-0.81%	2.43	2.48	156717	3835	0.66%
2025-08-11	2.43	2.46	0.04	1.65%	2.41	2.49	200183	4920	0.84%
2025-08-08	2.42	2.42	-0.01	-0.41%	2.39	2.43	152160	3660	0.64%
2025-08-07	2.47	2.43	-0.04	-1.62%	2.41	2.48	197079	4792	0.83%
2025-08-06	2.46	2.47	0.01	0.41%	2.42	2.49	214844	5282	0.90%
2025-08-05	2.43	2.46	0.03	1.23%	2.42	2.46	138927	3400	0.58%
2025-08-04	2.42	2.43	-0.01	-0.41%	2.40	2.44	126470	3060	0.53%
2025-08-01	2.45	2.44	-0.01	-0.41%	2.43	2.47	123960	3032	0.52%
2025-07-31	2.50	2.45	-0.05	-2.00%	2.44	2.51	187282	4620	0.79%
2025-07-30	2.51	2.50	-0.01	-0.40%	2.49	2.56	214490	5416	0.90%
2025-07-29	2.53	2.51	-0.03	-1.18%	2.46	2.54	187073	4655	0.79%
2025-07-28	2.58	2.54	-0.03	-1.17%	2.51	2.58	215317	5465	0.91%
2025-07-25	2.58	2.57	0.00	0.00%	2.55	2.67	346230	9021	1.46%
2025-07-24	2.53	2.57	0.03	1.18%	2.52	2.57	211335	5393	0.89%
2025-07-23	2.58	2.54	-0.04	-1.55%	2.53	2.63	302954	7805	1.28%
2025-07-22	2.55	2.58	0.04	1.57%	2.51	2.59	319171	8128	1.34%
2025-07-21	2.50	2.54	0.06	2.42%	2.49	2.55	317089	8006	1.33%
2025-07-18	2.38	2.48	0.10	4.20%	2.37	2.49	396370	9719	1.67%
2025-07-17	2.36	2.38	0.03	1.28%	2.34	2.40	186340	4420	0.78%
2025-07-16	2.34	2.35	0.01	0.43%	2.32	2.37	181555	4272	0.76%
2025-07-15	2.44	2.34	-0.11	-4.49%	2.31	2.44	408470	9614	1.72%
2025-07-14	2.45	2.45	-0.01	-0.41%	2.43	2.49	204865	5033	0.86%
2025-07-11	2.44	2.46	0.02	0.82%	2.40	2.47	288461	7032	1.21%
2025-07-10	2.40	2.44	0.03	1.24%	2.39	2.48	257379	6280	1.08%
2025-07-09	2.42	2.41	-0.02	-0.82%	2.40	2.44	204167	4931	0.86%
2025-07-08	2.42	2.43	0.02	0.83%	2.39	2.45	219953	5317	0.93%
2025-07-07	2.38	2.41	0.01	0.42%	2.37	2.42	173247	4151	0.73%
2025-07-04	2.46	2.40	-0.06	-2.44%	2.38	2.48	250146	6050	1.05%
2025-07-03	2.45	2.46	0.00	0.00%	2.42	2.46	225319	5502	0.95%
2025-07-02	2.46	2.46	0.02	0.82%	2.43	2.49	321978	7905	1.36%
2025-07-01	2.38	2.44	0.05	2.09%	2.38	2.44	324101	7845	1.36%
2025-06-30	2.39	2.39	0.03	1.27%	2.37	2.42	283184	6763	1.19%
2025-06-27	2.40	2.36	-0.02	-0.84%	2.36	2.42	304405	7253	1.28%
2025-06-26	2.37	2.38	0.02	0.85%	2.33	2.42	465545	11043	1.96%
2025-06-25	2.43	2.36	-0.01	-0.42%	2.34	2.53	630765	15253	2.66%
2025-06-24	2.37	2.37	-0.07	-2.87%	2.31	2.40	554111	13033	2.33%
2025-06-23	2.38	2.44	0.10	4.27%	2.34	2.51	608833	14849	2.56%
2025-06-20	2.45	2.34	-0.11	-4.49%	2.33	2.46	605749	14411	2.55%
2025-06-19	2.60	2.45	-0.21	-7.89%	2.44	2.63	862266	21643	3.63%
2025-06-18	2.63	2.66	0.08	3.10%	2.50	2.70	992108	26106	4.18%
2025-06-17	2.48	2.58	0.04	1.57%	2.44	2.65	1023788	26193	4.31%
2025-06-16	2.45	2.54	0.17	7.17%	2.38	2.60	1153130	28647	4.85%
2025-06-13	2.32	2.37	0.04	1.72%	2.31	2.48	644315	15222	2.71%
2025-06-12	2.36	2.33	-0.05	-2.10%	2.30	2.36	426413	9915	1.79%
2025-06-11	2.28	2.38	0.06	2.59%	2.27	2.40	901547	21168	3.80%
2025-06-10	2.23	2.32	0.11	4.98%	2.22	2.43	1341652	31618	5.65%
2025-06-09	2.18	2.21	0.03	1.38%	2.17	2.22	186286	4093	0.78%